Spot 144.22
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.20 | 26.20 | 24.20 | +1.00 | 40.3% | 120 | 40.3% | +0.00 | — | — | 2.13 | — |
| — | 17.25 | 21.15 | 19.20 | +1.00 | 37.9% | 125 | 37.9% | -0.00 | — | — | 2.13 | — |
| — | 12.70 | 15.60 | 14.15 | +1.00 | 35.7% | 130 | 35.7% | -0.00 | — | — | 0.35 | — |
| — | 11.70 | 14.60 | 13.15 | +1.00 | 35.3% | 131 | 35.3% | -0.00 | — | — | 1.48 | — |
| — | 10.25 | 14.05 | 12.15 | +1.00 | 34.9% | 132 | 34.9% | -0.00 | — | — | 0.11 | — |
| — | 10.60 | 12.60 | 11.60 | +1.00 | 34.6% | 133 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 8.25 | 12.00 | 10.12 | +0.99 | 34.2% | 134 | 34.2% | -0.01 | — | — | 1.93 | — |
| — | 7.25 | 11.25 | 9.25 | +0.99 | 33.9% | 135 | 33.9% | -0.01 | — | — | 0.15 | — |
| — | 6.30 | 10.00 | 8.15 | +0.98 | 33.6% | 136 | 33.6% | -0.03 | — | — | 0.59 | — |
| — | 5.35 | 9.15 | 7.25 | +0.96 | 33.3% | 137 | 33.3% | -0.04 | — | — | 2.19 | — |
| — | 5.15 | 7.75 | 6.45 | +0.93 | 33.0% | 138 | 33.0% | -0.07 | — | — | 0.46 | — |
| — | 4.20 | 6.85 | 5.53 | +0.90 | 32.7% | 139 | 32.7% | -0.10 | — | — | 1.14 | — |
| — | 3.10 | 6.45 | 4.78 | +0.85 | 32.5% | 140 | 32.5% | -0.15 | 0.33 | 0.16 | 0.49 | — |
| — | 3.60 | 4.15 | 3.88 | +0.79 | 32.2% | 141 | 32.2% | -0.21 | 0.53 | 0.36 | 0.69 | — |
| — | 2.85 | 4.50 | 3.67 | +0.72 | 32.0% | 142 | 32.0% | -0.29 | 0.76 | 0.51 | 1.01 | — |
| — | 2.17 | 2.53 | 2.35 | +0.63 | 31.8% | 143 | 31.8% | -0.37 | 1.21 | 0.99 | 1.42 | — |
| — | 0.99 | 1.96 | 1.48 | +0.53 | 31.7% | 144 | 31.7% | -0.47 | 1.25 | 0.45 | 2.05 | — |
| — | 1.12 | 2.15 | 1.64 | +0.44 | 31.5% | 145 | 31.5% | -0.56 | 1.74 | 0.91 | 2.56 | — |
| — | 0.78 | 1.54 | 1.16 | +0.35 | 31.4% | 146 | 31.4% | -0.66 | 2.94 | 2.32 | 3.55 | — |
| — | 0.29 | 1.09 | 0.69 | +0.26 | 31.3% | 147 | 31.3% | -0.74 | 3.89 | 2.93 | 4.85 | — |
| — | 0.21 | 0.55 | 0.38 | +0.19 | 31.2% | 148 | 31.2% | -0.81 | 4.11 | 2.81 | 5.40 | — |
| — | 0.16 | 0.35 | 0.26 | +0.13 | 31.1% | 149 | 31.1% | -0.87 | 5.08 | 3.90 | 6.25 | — |
| — | 0.08 | 0.30 | 0.19 | +0.08 | 31.0% | 150 | 31.0% | -0.92 | 6.20 | 5.20 | 7.20 | — |
| — | — | 0.49 | — | +0.02 | 31.0% | 152.5 | 31.0% | -0.98 | 8.40 | 6.40 | 10.40 | — |
| — | — | 0.10 | — | +0.01 | 31.1% | 155 | 31.1% | -1.00 | 10.90 | 8.95 | 12.85 | — |
| — | — | 0.03 | — | +0.00 | 31.4% | 157.5 | 31.4% | -1.00 | 13.53 | 11.70 | 15.35 | — |
| — | — | 0.09 | — | +0.00 | 31.8% | 160 | 31.8% | -1.00 | 15.90 | 13.95 | 17.85 | — |
| — | — | 1.32 | — | +0.00 | 32.4% | 162.5 | 32.4% | -1.00 | 18.40 | 16.45 | 20.35 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 165 | 33.1% | -1.00 | 20.90 | 18.95 | 22.85 | — |
| — | — | 0.70 | — | +0.00 | 34.0% | 167.5 | 34.0% | -1.00 | 23.50 | 21.65 | 25.35 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 170 | 35.0% | -1.00 | 25.95 | 24.05 | 27.85 | — |
| — | — | 2.13 | — | +0.00 | 36.1% | 172.5 | 36.1% | -1.00 | 28.45 | 26.55 | 30.35 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 175 | 37.4% | -1.00 | 30.90 | 28.95 | 32.85 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.